Identitii Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.011	0.011	0.010	0.010	2.000	3,068
2024-03-14	0.011	0.011	0.011	0.011	2.200	618
2024-03-13	0.012	0.012	0.012	0.012	2.400	0
2024-03-12	0.012	0.012	0.012	0.012	2.400	139
2024-03-11	0.011	0.011	0.011	0.011	2.200	1,003
2024-03-08	0.010	0.010	0.010	0.010	2.000	0
2024-03-07	0.010	0.010	0.010	0.010	2.000	547
2024-03-06	0.011	0.012	0.011	0.012	2.400	2,331
2024-03-05	0.010	0.010	0.010	0.010	2.000	4,268
2024-03-04	0.012	0.013	0.010	0.010	2.000	14,075
2024-03-01	0.012	0.012	0.012	0.012	2.400	0
2024-02-29	0.013	0.013	0.012	0.012	2.400	2,130
2024-02-28	0.013	0.013	0.013	0.013	2.600	185
2024-02-27	0.012	0.013	0.012	0.013	2.600	1,057
2024-02-26	0.012	0.012	0.012	0.012	2.400	426
2024-02-23	0.013	0.013	0.012	0.012	2.400	2,877
2024-02-22	0.013	0.013	0.013	0.013	2.600	0
2024-02-21	0.013	0.013	0.013	0.013	2.600	0
2024-02-20	0.012	0.013	0.012	0.013	2.600	574
2024-02-19	0.012	0.012	0.012	0.012	2.400	107
2024-02-16	0.012	0.012	0.012	0.012	2.400	1,899
2024-02-15	0.013	0.013	0.011	0.011	2.200	4,001
2024-02-14	0.013	0.013	0.013	0.013	2.600	178
2024-02-13	0.013	0.015	0.013	0.015	3.000	1,938
2024-02-12	0.014	0.014	0.014	0.014	2.800	0
2024-02-09	0.014	0.014	0.014	0.014	2.800	2
2024-02-08	0.014	0.014	0.014	0.014	2.800	899
2024-02-07	0.013	0.014	0.012	0.014	2.800	2,010
2024-02-06	0.013	0.013	0.013	0.013	2.600	2,715
2024-02-05	0.015	0.015	0.013	0.013	2.600	100
2024-02-02	0.015	0.015	0.015	0.015	3.000	931
2024-02-01	0.014	0.016	0.013	0.013	2.600	2,707
2024-01-31	0.013	0.013	0.013	0.013	2.600	500
2024-01-30	0.012	0.012	0.012	0.012	2.400	399
2024-01-29	0.014	0.014	0.011	0.011	2.200	5,270
2024-01-25	0.014	0.014	0.014	0.014	2.800	599
2024-01-24	0.014	0.014	0.014	0.014	2.800	831
2024-01-23	0.014	0.014	0.014	0.014	2.800	121
2024-01-22	0.015	0.016	0.015	0.015	3.000	1,022
2024-01-19	0.017	0.017	0.016	0.016	3.200	1,627
2024-01-18	0.016	0.017	0.016	0.016	3.200	4,757
2024-01-17	0.013	0.014	0.013	0.014	2.800	227
2024-01-16	0.014	0.014	0.013	0.013	2.600	2,088
2024-01-15	0.014	0.014	0.014	0.014	2.800	2,132
2024-01-12	0.016	0.016	0.015	0.015	3.000	2,485
2024-01-11	0.018	0.018	0.016	0.016	3.200	3,613
2024-01-10	0.018	0.018	0.018	0.018	3.600	0
2024-01-09	0.018	0.018	0.018	0.018	3.600	750
2024-01-08	0.017	0.017	0.017	0.017	3.400	0
2024-01-05	0.017	0.017	0.017	0.017	3.400	3,331
2024-01-04	0.017	0.017	0.017	0.017	3.400	5,634
2024-01-03	0.017	0.017	0.017	0.017	3.400	36
2024-01-02	0.018	0.019	0.018	0.019	3.800	2,829
2023-12-29	0.018	0.018	0.018	0.018	3.600	212
2023-12-28	0.018	0.018	0.018	0.018	3.600	37
2023-12-27	0.019	0.019	0.019	0.019	3.800	250
2023-12-22	0.018	0.019	0.018	0.019	3.800	974
2023-12-21	0.017	0.018	0.017	0.018	3.600	2,091
2023-12-20	0.015	0.017	0.015	0.017	3.400	1,086
2023-12-19	0.020	0.020	0.015	0.016	3.200	12,108

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.